Frankfurt - Delayed Quote EUR

Braze, Inc. (K43.F)

Compare
28.30 -0.15 (-0.53%)
As of 8:04 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Oct 29, 2024 28.30 28.30 28.30 28.30 28.30 36
Oct 28, 2024 28.45 28.45 28.45 28.45 28.45 -
Oct 25, 2024 28.19 28.19 28.19 28.19 28.19 -
Oct 24, 2024 27.69 27.69 27.69 27.69 27.69 -
Oct 23, 2024 28.54 28.54 28.54 28.54 28.54 -
Oct 22, 2024 28.28 28.28 28.28 28.28 28.28 -
Oct 21, 2024 27.52 27.52 27.52 27.52 27.52 -
Oct 18, 2024 27.66 27.66 27.66 27.66 27.66 -
Oct 17, 2024 27.97 28.77 27.97 28.77 28.77 36
Oct 16, 2024 28.84 28.84 28.84 28.84 28.84 -
Oct 15, 2024 28.87 28.87 28.87 28.87 28.87 -
Oct 14, 2024 27.81 27.81 27.81 27.81 27.81 -
Oct 11, 2024 27.10 27.10 27.10 27.10 27.10 -
Oct 10, 2024 27.13 27.13 27.13 27.13 27.13 -
Oct 9, 2024 26.95 26.95 26.95 26.95 26.95 -
Oct 8, 2024 27.27 27.27 27.27 27.27 27.27 -
Oct 7, 2024 28.02 28.02 28.02 28.02 28.02 -
Oct 4, 2024 27.53 27.53 27.53 27.53 27.53 -
Oct 3, 2024 28.56 28.56 28.56 28.56 28.56 -
Oct 2, 2024 28.79 28.79 28.79 28.79 28.79 -
Oct 1, 2024 28.72 28.72 28.72 28.72 28.72 -
Sep 30, 2024 29.39 29.39 29.39 29.39 29.39 -
Sep 27, 2024 29.06 29.06 29.06 29.06 29.06 -
Sep 26, 2024 29.11 29.11 29.11 29.11 29.11 -
Sep 25, 2024 28.75 28.75 28.75 28.75 28.75 -
Sep 24, 2024 30.63 30.63 29.41 29.41 29.41 10
Sep 23, 2024 32.42 32.42 32.42 32.42 32.42 -
Sep 20, 2024 32.22 32.22 32.22 32.22 32.22 -
Sep 19, 2024 31.64 31.64 31.64 31.64 31.64 -
Sep 18, 2024 31.71 31.71 31.71 31.71 31.71 -
Sep 17, 2024 31.29 31.29 31.29 31.29 31.29 -
Sep 16, 2024 31.32 31.32 31.32 31.32 31.32 -
Sep 13, 2024 30.87 30.87 30.87 30.87 30.87 -
Sep 12, 2024 31.22 31.22 31.22 31.22 31.22 -
Sep 11, 2024 30.57 30.57 30.57 30.57 30.57 -
Sep 10, 2024 32.57 32.57 32.57 32.57 32.57 -
Sep 9, 2024 31.97 31.97 31.97 31.97 31.97 -
Sep 6, 2024 38.00 38.00 38.00 38.00 38.00 -
Sep 5, 2024 38.67 38.67 38.67 38.67 38.67 -
Sep 4, 2024 38.87 38.87 38.87 38.87 38.87 -
Sep 3, 2024 40.18 40.18 40.18 40.18 40.18 -
Sep 2, 2024 39.63 39.74 39.63 39.74 39.74 -
Aug 30, 2024 40.43 40.43 40.43 40.43 40.43 -
Aug 29, 2024 39.69 39.69 39.69 39.69 39.69 -
Aug 28, 2024 40.81 40.81 40.81 40.81 40.81 -
Aug 27, 2024 40.84 40.84 40.84 40.84 40.84 -
Aug 26, 2024 39.88 39.88 39.88 39.88 39.88 -
Aug 23, 2024 38.88 38.88 38.88 38.88 38.88 -
Aug 22, 2024 39.43 39.43 39.43 39.43 39.43 -
Aug 21, 2024 38.91 38.91 38.91 38.91 38.91 -
Aug 20, 2024 39.18 39.18 39.18 39.18 39.18 -
Aug 19, 2024 37.90 37.90 37.90 37.90 37.90 -
Aug 16, 2024 37.78 37.78 37.78 37.78 37.78 -
Aug 15, 2024 36.39 36.39 36.39 36.39 36.39 -
Aug 14, 2024 37.46 37.46 37.46 37.46 37.46 -
Aug 13, 2024 36.45 36.45 36.45 36.45 36.45 -
Aug 12, 2024 36.48 36.48 36.48 36.48 36.48 -
Aug 9, 2024 36.18 36.18 36.18 36.18 36.18 -
Aug 8, 2024 33.83 33.83 33.83 33.83 33.83 -
Aug 7, 2024 33.97 33.97 33.97 33.97 33.97 -
Aug 6, 2024 33.80 33.80 33.80 33.80 33.80 -
Aug 5, 2024 34.26 34.26 34.26 34.26 34.26 -
Aug 2, 2024 38.33 38.33 38.33 38.33 38.33 -
Aug 1, 2024 40.60 40.60 40.60 40.60 40.60 -
Jul 31, 2024 39.67 39.67 39.67 39.67 39.67 -
Jul 30, 2024 39.07 39.07 39.07 39.07 39.07 -
Jul 29, 2024 39.39 39.39 39.39 39.39 39.39 -
Jul 26, 2024 38.11 38.11 38.11 38.11 38.11 -
Jul 25, 2024 35.20 35.20 35.20 35.20 35.20 -
Jul 24, 2024 36.99 36.99 36.99 36.99 36.99 -
Jul 23, 2024 35.95 35.95 35.95 35.95 35.95 -
Jul 22, 2024 36.62 36.68 36.62 36.68 36.68 32
Jul 19, 2024 36.56 36.56 36.56 36.56 36.56 -
Jul 18, 2024 37.56 37.56 37.56 37.56 37.56 -
Jul 17, 2024 37.88 37.88 37.88 37.88 37.88 -
Jul 16, 2024 36.73 36.73 36.73 36.73 36.73 -
Jul 15, 2024 35.96 35.96 35.96 35.96 35.96 -
Jul 12, 2024 34.82 34.82 34.82 34.82 34.82 -
Jul 11, 2024 34.59 34.67 34.59 34.67 34.67 5
Jul 10, 2024 34.76 34.76 34.76 34.76 34.76 -
Jul 9, 2024 35.57 35.57 35.57 35.57 35.57 -
Jul 8, 2024 35.78 35.78 35.78 35.78 35.78 -
Jul 5, 2024 36.26 36.26 36.26 36.26 36.26 -
Jul 4, 2024 36.36 36.36 36.36 36.36 36.36 -
Jul 3, 2024 36.46 36.46 36.46 36.46 36.46 -
Jul 2, 2024 36.39 36.39 36.39 36.39 36.39 -
Jul 1, 2024 35.78 35.78 35.78 35.78 35.78 -
Jun 28, 2024 35.29 35.29 35.29 35.29 35.29 -
Jun 27, 2024 33.27 33.27 33.27 33.27 33.27 -
Jun 26, 2024 32.45 32.45 32.45 32.45 32.45 -
Jun 25, 2024 32.23 32.23 32.23 32.23 32.23 -
Jun 24, 2024 32.89 32.89 32.89 32.89 32.89 -
Jun 21, 2024 31.94 31.94 31.94 31.94 31.94 -
Jun 20, 2024 32.57 32.57 32.57 32.57 32.57 -
Jun 19, 2024 32.43 32.43 32.43 32.43 32.43 -
Jun 18, 2024 32.70 32.70 32.70 32.70 32.70 -
Jun 17, 2024 33.27 33.27 33.27 33.27 33.27 -
Jun 14, 2024 33.32 33.32 33.06 33.06 33.06 450
Jun 13, 2024 34.66 34.66 34.66 34.66 34.66 -
Jun 12, 2024 33.44 33.44 33.44 33.44 33.44 -
Jun 11, 2024 33.82 33.82 33.82 33.82 33.82 -
Jun 10, 2024 33.82 33.82 33.82 33.82 33.82 -
Jun 7, 2024 38.35 38.42 37.52 37.52 37.52 1,400
Jun 6, 2024 32.82 32.82 32.82 32.82 32.82 -
Jun 5, 2024 33.31 33.31 33.31 33.31 33.31 -
Jun 4, 2024 33.61 33.61 33.61 33.61 33.61 -
Jun 3, 2024 34.55 34.55 34.55 34.55 34.55 -
May 31, 2024 34.15 34.15 34.15 34.15 34.15 -
May 30, 2024 37.67 37.67 37.67 37.67 37.67 -
May 29, 2024 37.84 37.84 37.84 37.84 37.84 -
May 28, 2024 37.73 37.73 37.73 37.73 37.73 -
May 27, 2024 37.75 37.75 37.75 37.75 37.75 -
May 24, 2024 37.78 37.78 37.78 37.78 37.78 -
May 23, 2024 39.11 39.11 39.11 39.11 39.11 -
May 22, 2024 39.23 39.23 39.23 39.23 39.23 -
May 21, 2024 39.33 39.33 39.33 39.33 39.33 -
May 20, 2024 38.35 38.35 38.35 38.35 38.35 -
May 17, 2024 38.43 38.43 38.43 38.43 38.43 -
May 16, 2024 38.81 38.81 38.81 38.81 38.81 -
May 15, 2024 38.45 38.45 38.45 38.45 38.45 -
May 14, 2024 38.42 38.42 38.42 38.42 38.42 -
May 13, 2024 38.07 38.07 38.07 38.07 38.07 -
May 10, 2024 38.10 38.10 38.10 38.10 38.10 -
May 9, 2024 37.68 37.68 37.68 37.68 37.68 -
May 8, 2024 38.86 38.86 38.86 38.86 38.86 -
May 7, 2024 39.23 39.23 39.23 39.23 39.23 -
May 6, 2024 38.36 39.58 38.36 39.58 39.58 13
May 3, 2024 38.54 38.54 38.54 38.54 38.54 -
May 2, 2024 37.65 37.65 37.65 37.65 37.65 -
Apr 30, 2024 40.09 40.09 40.09 40.09 40.09 -
Apr 29, 2024 38.74 39.36 38.74 39.36 39.36 3
Apr 26, 2024 38.52 38.52 38.52 38.52 38.52 -
Apr 25, 2024 37.95 37.95 37.95 37.95 37.95 -
Apr 24, 2024 38.04 38.04 38.04 38.04 38.04 -
Apr 23, 2024 36.94 36.94 36.94 36.94 36.94 -
Apr 22, 2024 36.44 37.08 36.44 37.08 37.08 14
Apr 19, 2024 36.26 36.26 36.26 36.26 36.26 -
Apr 18, 2024 36.88 36.88 36.88 36.88 36.88 -
Apr 17, 2024 37.55 37.55 37.55 37.55 37.55 -
Apr 16, 2024 37.75 37.75 37.75 37.75 37.75 -
Apr 15, 2024 39.21 39.21 39.21 39.21 39.21 -
Apr 12, 2024 40.07 40.07 40.07 40.07 40.07 -
Apr 11, 2024 38.95 38.95 38.95 38.95 38.95 -
Apr 10, 2024 39.81 39.81 39.81 39.81 39.81 -
Apr 9, 2024 39.77 39.77 39.77 39.77 39.77 -
Apr 8, 2024 39.50 39.50 39.48 39.48 39.48 50
Apr 5, 2024 38.90 38.90 38.90 38.90 38.90 -
Apr 4, 2024 38.41 38.41 38.41 38.41 38.41 -
Apr 3, 2024 39.70 39.70 39.70 39.70 39.70 -
Apr 2, 2024 39.64 39.64 39.64 39.64 39.64 -
Mar 28, 2024 45.40 45.40 45.40 45.40 45.40 5
Mar 27, 2024 45.60 45.60 45.60 45.60 45.60 -
Mar 26, 2024 47.00 47.00 47.00 47.00 47.00 220
Mar 25, 2024 48.20 48.20 48.20 48.20 48.20 -
Mar 22, 2024 49.20 49.20 49.20 49.20 49.20 -
Mar 21, 2024 48.20 51.00 48.20 51.00 51.00 20
Mar 20, 2024 46.80 46.80 46.80 46.80 46.80 -
Mar 19, 2024 46.20 46.20 46.20 46.20 46.20 -
Mar 18, 2024 46.20 46.20 46.20 46.20 46.20 -
Mar 15, 2024 47.40 47.40 47.40 47.40 47.40 -
Mar 14, 2024 48.20 48.20 48.20 48.20 48.20 -
Mar 13, 2024 48.00 48.00 48.00 48.00 48.00 -
Mar 12, 2024 48.60 48.60 48.60 48.60 48.60 -
Mar 11, 2024 48.20 48.20 48.20 48.20 48.20 -
Mar 8, 2024 48.40 48.40 48.40 48.40 48.40 -
Mar 7, 2024 49.00 49.00 49.00 49.00 49.00 -
Mar 6, 2024 48.00 48.00 48.00 48.00 48.00 -
Mar 5, 2024 51.50 51.50 51.50 51.50 51.50 25
Mar 4, 2024 52.50 52.50 52.00 52.00 52.00 50
Mar 1, 2024 52.50 52.50 52.50 52.50 52.50 100
Feb 29, 2024 51.50 52.50 51.50 52.50 52.50 110
Feb 28, 2024 53.50 53.50 53.50 53.50 53.50 -
Feb 27, 2024 53.00 53.50 53.00 53.50 53.50 25
Feb 26, 2024 52.50 54.00 52.50 54.00 54.00 39
Feb 23, 2024 52.50 52.50 52.50 52.50 52.50 -
Feb 22, 2024 51.50 51.50 51.50 51.50 51.50 -
Feb 21, 2024 52.00 52.00 52.00 52.00 52.00 -
Feb 20, 2024 53.50 53.50 53.50 53.50 53.50 -
Feb 19, 2024 54.50 54.50 54.50 54.50 54.50 -
Feb 16, 2024 55.50 56.00 55.50 56.00 56.00 100
Feb 15, 2024 55.00 55.50 55.00 55.50 55.50 30
Feb 14, 2024 53.00 53.00 53.00 53.00 53.00 -
Feb 13, 2024 54.50 54.50 54.50 54.50 54.50 -
Feb 12, 2024 55.00 55.00 55.00 55.00 55.00 -
Feb 9, 2024 54.00 54.00 54.00 54.00 54.00 -
Feb 8, 2024 52.00 52.00 52.00 52.00 52.00 -
Feb 7, 2024 51.00 51.00 51.00 51.00 51.00 -
Feb 6, 2024 51.50 51.50 51.50 51.50 51.50 -
Feb 5, 2024 52.00 52.00 52.00 52.00 52.00 -
Feb 2, 2024 50.50 50.50 50.50 50.50 50.50 -
Feb 1, 2024 50.00 50.00 50.00 50.00 50.00 -
Jan 31, 2024 51.00 51.00 51.00 51.00 51.00 -
Jan 30, 2024 53.00 53.00 53.00 53.00 53.00 -
Jan 29, 2024 51.00 51.00 51.00 51.00 51.00 -
Jan 26, 2024 50.50 50.50 50.50 50.50 50.50 -
Jan 25, 2024 50.50 50.50 50.50 50.50 50.50 -
Jan 24, 2024 51.50 51.50 51.50 51.50 51.50 -
Jan 23, 2024 50.00 50.00 50.00 50.00 50.00 -
Jan 22, 2024 49.20 49.20 49.20 49.20 49.20 -
Jan 19, 2024 48.40 48.40 48.40 48.40 48.40 -
Jan 18, 2024 49.20 49.20 49.20 49.20 49.20 -
Jan 17, 2024 49.60 49.60 49.60 49.60 49.60 122
Jan 16, 2024 48.40 48.40 48.40 48.40 48.40 -
Jan 15, 2024 45.20 45.20 45.20 45.20 45.20 -
Jan 12, 2024 45.20 45.20 45.20 45.20 45.20 -
Jan 11, 2024 45.20 45.20 45.20 45.20 45.20 -
Jan 10, 2024 45.40 45.40 45.40 45.40 45.40 -
Jan 9, 2024 44.40 44.40 44.40 44.40 44.40 -
Jan 8, 2024 43.20 43.20 43.20 43.20 43.20 -
Jan 5, 2024 43.60 43.60 43.60 43.60 43.60 282
Jan 4, 2024 44.00 44.00 44.00 44.00 44.00 -
Jan 3, 2024 45.60 45.60 45.60 45.60 45.60 -
Jan 2, 2024 48.00 48.00 48.00 48.00 48.00 -
Dec 29, 2023 49.00 49.00 49.00 49.00 49.00 -
Dec 28, 2023 49.20 49.20 49.20 49.20 49.20 -
Dec 27, 2023 50.00 50.00 50.00 50.00 50.00 -
Dec 22, 2023 48.60 48.60 48.60 48.60 48.60 -
Dec 21, 2023 47.40 47.40 47.40 47.40 47.40 -
Dec 20, 2023 48.60 48.60 48.60 48.60 48.60 -
Dec 19, 2023 48.40 48.40 48.40 48.40 48.40 -
Dec 18, 2023 49.40 49.40 49.40 49.40 49.40 -
Dec 15, 2023 50.00 50.00 50.00 50.00 50.00 -
Dec 14, 2023 50.50 50.50 50.50 50.50 50.50 -
Dec 13, 2023 49.60 49.60 49.60 49.60 49.60 -
Dec 12, 2023 49.60 49.60 49.60 49.60 49.60 -
Dec 11, 2023 50.00 50.00 50.00 50.00 50.00 79
Dec 8, 2023 50.00 50.00 50.00 50.00 50.00 -
Dec 7, 2023 57.00 57.00 56.00 56.00 56.00 90
Dec 6, 2023 52.50 53.00 52.50 53.00 53.00 7
Dec 5, 2023 52.00 52.00 52.00 52.00 52.00 -
Dec 4, 2023 51.50 52.00 51.50 52.00 52.00 79
Dec 1, 2023 50.00 50.00 50.00 50.00 50.00 -
Nov 30, 2023 49.60 49.60 49.60 49.60 49.60 -
Nov 29, 2023 49.00 49.00 49.00 49.00 49.00 -
Nov 28, 2023 48.20 48.20 48.20 48.20 48.20 -
Nov 27, 2023 48.40 48.40 48.40 48.40 48.40 -
Nov 24, 2023 47.60 47.60 47.60 47.60 47.60 -
Nov 23, 2023 47.60 47.60 47.60 47.60 47.60 -
Nov 22, 2023 47.40 47.40 47.40 47.40 47.40 -
Nov 21, 2023 46.40 46.40 46.40 46.40 46.40 -
Nov 20, 2023 45.60 45.60 45.60 45.60 45.60 -
Nov 17, 2023 44.80 44.80 44.80 44.80 44.80 -
Nov 16, 2023 45.20 45.20 45.20 45.20 45.20 -
Nov 15, 2023 44.80 44.80 44.80 44.80 44.80 -
Nov 14, 2023 43.60 43.60 43.60 43.60 43.60 -
Nov 13, 2023 43.00 43.00 43.00 43.00 43.00 -
Nov 10, 2023 42.40 42.40 42.40 42.40 42.40 -
Nov 9, 2023 43.80 43.80 43.80 43.80 43.80 -
Nov 8, 2023 43.80 43.80 43.80 43.80 43.80 -
Nov 7, 2023 41.80 41.80 41.80 41.80 41.80 -
Nov 6, 2023 43.40 43.40 43.40 43.40 43.40 -
Nov 3, 2023 40.40 40.40 40.40 40.40 40.40 -
Nov 2, 2023 40.20 40.20 40.20 40.20 40.20 -
Nov 1, 2023 40.00 40.00 40.00 40.00 40.00 -
Oct 31, 2023 39.80 39.80 39.80 39.80 39.80 -
Oct 30, 2023 39.60 39.60 39.60 39.60 39.60 -